시장 데이터를 불러오는 중
전체 종목
Roundhill BRKB WeeklyPay ETF 과거 주가
Roundhill BRKB WeeklyPay ETF · BRKW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill BRKB WeeklyPay ETF · BRKW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,111 | ₩52,285 | ₩52,111 | ₩52,205 | +0.18% | 1천 |
| 2026.10.08 | ₩51,523 | ₩51,937 | ₩51,216 | ₩51,734 | +0.41% | 2.5천 |
| 2026.10.07 | ₩51,309 | ₩51,309 | ₩51,069 | ₩51,164 | -0.28% | 2.6천 |
| 2026.10.06 | ₩50,828 | ₩51,196 | ₩50,828 | ₩51,069 | +0.47% | 1.8천 |
| 2026.10.05 | ₩51,023 | ₩51,023 | ₩51,023 | ₩51,023 | 0.00% | 400 |
| 2026.10.02 | ₩50,761 | ₩50,842 | ₩50,761 | ₩50,842 | +0.16% | 1천 |
| 2026.10.01 | ₩49,866 | ₩50,736 | ₩49,866 | ₩50,736 | +1.74% | 4.3천 |
| 2026.09.30 | ₩50,655 | ₩50,828 | ₩50,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,548 |
| -0.21% |
| 4.6천 |
| 2026.09.29 | ₩50,908 | ₩50,942 | ₩50,755 | ₩50,942 | +0.07% | 1.4천 |
|---|
| 2026.09.28 | ₩51,243 | ₩51,243 | ₩51,013 | ₩51,013 | -0.45% | 1.3천 |
|---|
| 2026.09.25 | ₩51,523 | ₩52,044 | ₩51,149 | ₩51,376 | -0.29% | 3.3천 |
|---|
| 2026.09.24 | ₩51,710 | ₩51,764 | ₩51,491 | ₩51,491 | -0.42% | 1.7천 |
|---|
| 2026.09.23 | ₩51,697 | ₩51,989 | ₩51,697 | ₩51,772 | +0.14% | 1.4천 |
|---|
| 2026.09.22 | ₩51,243 | ₩51,296 | ₩51,176 | ₩51,225 | -0.03% | 1.3천 |
|---|
| 2026.09.21 | ₩51,577 | ₩51,697 | ₩51,156 | ₩51,156 | -0.82% | 2.4천 |
|---|
| 2026.09.18 | ₩51,784 | ₩52,171 | ₩51,784 | ₩51,964 | +0.35% | 5천 |
|---|
| 2026.09.17 | ₩52,298 | ₩52,311 | ₩52,163 | ₩52,163 | -0.26% | 1.8천 |
|---|
| 2026.09.16 | ₩53,420 | ₩53,821 | ₩53,140 | ₩53,478 | +0.11% | 8.1천 |
|---|
| 2026.09.15 | ₩52,806 | ₩52,993 | ₩52,806 | ₩52,990 | +0.35% | 2.2천 |
|---|
| 2026.09.14 | ₩52,485 | ₩52,939 | ₩52,485 | ₩52,846 | +0.69% | 5.9천 |
|---|
| 2026.09.11 | ₩52,071 | ₩52,392 | ₩52,071 | ₩52,392 | +0.62% | 1.1천 |
|---|
| 2026.09.10 | ₩51,977 | ₩52,060 | ₩51,817 | ₩52,060 | +0.16% | 900 |
|---|
| 2026.09.09 | ₩51,871 | ₩52,111 | ₩51,871 | ₩52,011 | +0.27% | 1.1천 |
|---|
| 2026.09.08 | ₩51,697 | ₩51,977 | ₩51,617 | ₩51,929 | +0.45% | 4.4천 |
|---|
| 2026.09.04 | ₩52,151 | ₩52,251 | ₩52,031 | ₩52,031 | -0.23% | 3.2천 |
|---|
| 2026.09.03 | ₩52,405 | ₩52,492 | ₩52,231 | ₩52,396 | -0.02% | 2.9천 |
|---|
| 2026.09.02 | ₩52,111 | ₩52,111 | ₩52,031 | ₩52,031 | -0.15% | 1.3천 |
|---|
| 2026.09.01 | ₩51,804 | ₩51,905 | ₩51,756 | ₩51,756 | -0.09% | 2천 |
|---|
| 2026.08.31 | ₩51,937 | ₩51,971 | ₩51,824 | ₩51,971 | +0.06% | 2.8천 |
|---|
| 2026.08.28 | ₩52,298 | ₩52,311 | ₩52,298 | ₩52,311 | +0.03% | 2.8천 |
|---|
| 2026.08.27 | ₩51,643 | ₩52,111 | ₩51,643 | ₩52,111 | +0.91% | 2.7천 |
|---|
| 2026.08.26 | ₩52,365 | ₩52,525 | ₩52,131 | ₩52,193 | -0.33% | 7.5천 |
|---|
| 2026.08.25 | ₩51,766 | ₩52,132 | ₩51,766 | ₩52,132 | +0.71% | 2.5천 |
|---|
| 2026.08.24 | ₩51,396 | ₩52,191 | ₩51,396 | ₩52,191 | +1.55% | 3.9천 |
|---|
| 2026.08.21 | ₩51,563 | ₩51,661 | ₩51,172 | ₩51,172 | -0.76% | 7.4천 |
|---|
| 2026.08.20 | ₩51,724 | ₩51,724 | ₩51,308 | ₩51,308 | -0.80% | 3.6천 |
|---|
| 2026.08.19 | ₩52,044 | ₩52,044 | ₩51,630 | ₩51,643 | -0.77% | 1.8천 |
|---|
| 2026.08.18 | ₩51,911 | ₩52,103 | ₩51,911 | ₩52,103 | +0.37% | 8.1천 |
|---|
| 2026.08.17 | ₩51,864 | ₩51,911 | ₩51,510 | ₩51,510 | -0.68% | 6.8천 |
|---|
| 2026.08.14 | ₩52,813 | ₩52,813 | ₩52,472 | ₩52,472 | -0.65% | 6.7천 |
|---|
| 2026.08.13 | ₩53,312 | ₩53,312 | ₩52,592 | ₩52,953 | -0.67% | 3.7천 |
|---|
| 2026.08.12 | ₩53,173 | ₩53,173 | ₩53,164 | ₩53,164 | -0.02% | 1천 |
|---|
| 2026.08.11 | ₩54,897 | ₩54,897 | ₩53,954 | ₩53,954 | -1.72% | 1.5천 |
|---|
| 2026.08.10 | ₩56,467 | ₩56,467 | ₩55,394 | ₩55,445 | -1.81% | 3.6천 |
|---|
| 2026.08.07 | ₩54,596 | ₩54,624 | ₩54,596 | ₩54,624 | +0.05% | 1.5천 |
|---|
| 2026.08.06 | ₩54,984 | ₩55,215 | ₩54,437 | ₩55,215 | +0.42% | 2.8천 |
|---|
| 2026.08.05 | ₩53,821 | ₩54,528 | ₩53,821 | ₩54,528 | +1.31% | 2.9천 |
|---|
| 2026.08.04 | ₩53,621 | ₩54,312 | ₩53,621 | ₩54,312 | +1.29% | 2.4천 |
|---|
| 2026.08.03 | ₩54,290 | ₩54,290 | ₩53,674 | ₩53,714 | -1.06% | 4천 |
|---|
| 2026.07.31 | ₩53,614 | ₩53,942 | ₩53,614 | ₩53,674 | +0.11% | 1만 |
|---|
| 2026.07.30 | ₩53,394 | ₩53,634 | ₩52,672 | ₩53,598 | +0.38% | 4.5천 |
|---|
| 2026.07.29 | ₩53,982 | ₩53,982 | ₩53,596 | ₩53,596 | -0.72% | 3.4천 |
|---|
| 2026.07.28 | ₩53,514 | ₩53,955 | ₩53,514 | ₩53,922 | +0.76% | 4.4천 |
|---|
| 2026.07.27 | ₩52,005 | ₩52,005 | ₩52,005 | ₩52,005 | 0.00% | 800 |
|---|
| 2026.07.24 | ₩52,058 | ₩52,205 | ₩51,550 | ₩51,897 | -0.31% | 5.4천 |
|---|
| 2026.07.23 | ₩51,015 | ₩51,347 | ₩51,015 | ₩51,347 | +0.65% | 1.2천 |
|---|
| 2026.07.22 | ₩51,236 | ₩51,236 | ₩51,236 | ₩51,236 | 0.00% | 500 |
|---|
| 2026.07.21 | ₩51,109 | ₩51,275 | ₩51,109 | ₩51,275 | +0.32% | 1.9천 |
|---|
| 2026.07.20 | ₩51,216 | ₩51,643 | ₩51,216 | ₩51,490 | +0.53% | 6.1천 |
|---|
| 2026.07.17 | ₩52,071 | ₩52,966 | ₩51,443 | ₩51,543 | -1.01% | 5.9천 |
|---|
| 2026.07.16 | ₩51,349 | ₩51,690 | ₩51,015 | ₩51,690 | +0.66% | 1.1천 |
|---|
| 2026.07.15 | ₩51,243 | ₩51,550 | ₩51,208 | ₩51,208 | -0.07% | 1.7천 |
|---|
| 2026.07.14 | ₩52,258 | ₩52,311 | ₩51,646 | ₩51,646 | -1.17% | 4.7천 |
|---|
| 2026.07.13 | ₩52,311 | ₩52,432 | ₩52,124 | ₩52,289 | -0.04% | 6.4천 |
|---|
| 2026.07.10 | ₩52,432 | ₩52,432 | ₩51,804 | ₩52,135 | -0.57% | 7.2천 |
|---|
| 2026.07.09 | ₩52,211 | ₩52,605 | ₩52,084 | ₩52,238 | +0.05% | 5.4천 |
|---|
| 2026.07.08 | ₩53,253 | ₩53,327 | ₩52,348 | ₩52,348 | -1.70% | 1.9천 |
|---|
| 2026.07.07 | ₩54,503 | ₩54,503 | ₩53,601 | ₩53,601 | -1.65% | 5.3천 |
|---|
| 2026.07.06 | ₩53,698 | ₩53,781 | ₩53,698 | ₩53,751 | +0.10% | 1천 |
|---|
| 2026.07.02 | ₩54,129 | ₩54,129 | ₩53,928 | ₩54,075 | -0.10% | 1.6천 |
|---|
| 2026.07.01 | ₩53,380 | ₩53,714 | ₩53,291 | ₩53,291 | -0.17% | 1.3천 |
|---|
| 2026.06.30 | ₩52,913 | ₩53,260 | ₩52,913 | ₩53,197 | +0.54% | 1.7천 |
|---|
| 2026.06.29 | ₩53,020 | ₩53,020 | ₩52,656 | ₩52,656 | -0.69% | 1.9천 |
|---|
| 2026.06.26 | ₩52,084 | ₩53,207 | ₩52,084 | ₩53,207 | +2.15% | 5.5천 |
|---|
| 2026.06.25 | ₩52,318 | ₩52,445 | ₩51,880 | ₩51,880 | -0.84% | 1.6천 |
|---|
| 2026.06.24 | ₩52,539 | ₩53,127 | ₩52,539 | ₩52,787 | +0.47% | 3.5천 |
|---|
| 2026.06.23 | ₩52,512 | ₩52,672 | ₩52,458 | ₩52,528 | +0.03% | 4.4천 |
|---|
| 2026.06.22 | ₩52,058 | ₩52,111 | ₩51,857 | ₩51,857 | -0.39% | 5.7천 |
|---|
| 2026.06.18 | ₩52,712 | ₩52,712 | ₩51,937 | ₩52,143 | -1.08% | 2.9천 |
|---|
| 2026.06.17 | ₩52,672 | ₩52,672 | ₩52,365 | ₩52,437 | -0.45% | 1.9천 |
|---|
| 2026.06.16 | ₩53,207 | ₩53,340 | ₩52,966 | ₩52,966 | -0.45% | 1.3천 |
|---|
| 2026.06.15 | ₩52,966 | ₩53,287 | ₩52,886 | ₩52,958 | -0.02% | 1.9천 |
|---|
| 2026.06.12 | ₩52,352 | ₩52,412 | ₩52,046 | ₩52,412 | +0.11% | 1.9천 |
|---|
| 2026.06.11 | ₩51,643 | ₩51,977 | ₩51,643 | ₩51,925 | +0.55% | 1.9천 |
|---|
| 2026.06.10 | ₩52,205 | ₩52,205 | ₩52,007 | ₩52,007 | -0.38% | 1.2천 |
|---|
| 2026.06.09 | ₩52,338 | ₩52,338 | ₩52,071 | ₩52,325 | -0.03% | 1.1천 |
|---|
| 2026.06.08 | ₩52,365 | ₩52,519 | ₩52,231 | ₩52,405 | +0.08% | 3.7천 |
|---|
| 2026.06.05 | ₩51,897 | ₩52,792 | ₩51,897 | ₩52,607 | +1.37% | 5.5천 |
|---|
| 2026.06.04 | ₩51,249 | ₩51,376 | ₩50,855 | ₩51,376 | +0.25% | 1.9천 |
|---|
| 2026.06.03 | ₩50,187 | ₩51,042 | ₩50,187 | ₩50,933 | +1.49% | 2.3천 |
|---|
| 2026.06.02 | ₩50,267 | ₩50,528 | ₩50,267 | ₩50,474 | +0.41% | 1.6천 |
|---|
| 2026.06.01 | ₩50,347 | ₩50,401 | ₩50,007 | ₩50,208 | -0.28% | 4.8천 |
|---|
| 2026.05.29 | ₩50,986 | ₩51,122 | ₩50,949 | ₩50,983 | -0.01% | 3.1천 |
|---|
| 2026.05.28 | ₩51,470 | ₩51,724 | ₩51,455 | ₩51,455 | -0.03% | 3.9천 |
|---|
| 2026.05.27 | ₩51,977 | ₩52,231 | ₩51,590 | ₩51,750 | -0.44% | 2.9천 |
|---|
| 2026.05.26 | ₩52,672 | ₩52,672 | ₩52,191 | ₩52,311 | -0.68% | 5.5천 |
|---|
| 2026.05.22 | ₩52,238 | ₩52,792 | ₩52,238 | ₩52,712 | +0.91% | 2.4천 |
|---|
| 2026.05.21 | ₩51,663 | ₩51,967 | ₩51,663 | ₩51,967 | +0.59% | 1.6천 |
|---|
| 2026.05.20 | ₩52,211 | ₩52,211 | ₩51,857 | ₩52,079 | -0.25% | 2천 |
|---|
| 2026.05.19 | ₩52,672 | ₩52,953 | ₩52,028 | ₩52,028 | -1.22% | 1.4천 |
|---|
| 2026.05.18 | ₩52,392 | ₩53,153 | ₩52,392 | ₩52,937 | +1.04% | 2.4천 |
|---|
| 2026.05.15 | ₩52,833 | ₩53,033 | ₩52,405 | ₩52,511 | -0.61% | 2.7천 |
|---|
| 2026.05.14 | ₩52,759 | ₩52,759 | ₩52,687 | ₩52,687 | -0.14% | 800 |
|---|
| 2026.05.13 | ₩52,378 | ₩52,925 | ₩52,325 | ₩52,925 | +1.04% | 1.7천 |
|---|
| 2026.05.12 | ₩52,178 | ₩53,380 | ₩52,178 | ₩52,806 | +1.20% | 1.4만 |
|---|
| 2026.05.11 | ₩51,931 | ₩52,164 | ₩51,924 | ₩52,164 | +0.45% | 2.8천 |
|---|
| 2026.05.08 | ₩51,710 | ₩52,187 | ₩51,710 | ₩51,884 | +0.34% | 4.1천 |
|---|
| 2026.05.07 | ₩51,329 | ₩51,790 | ₩51,309 | ₩51,736 | +0.79% | 1.9천 |
|---|
| 2026.05.06 | ₩50,775 | ₩51,202 | ₩50,775 | ₩51,109 | +0.66% | 3.4천 |
|---|
| 2026.05.05 | ₩50,935 | ₩51,015 | ₩50,481 | ₩50,576 | -0.71% | 6.4천 |
|---|
| 2026.05.04 | ₩51,376 | ₩52,245 | ₩50,655 | ₩50,894 | -0.94% | 4천 |
|---|
| 2026.05.01 | ₩52,392 | ₩52,392 | ₩51,710 | ₩51,710 | -1.30% | 3.9천 |
|---|
| 2026.04.30 | ₩52,258 | ₩52,283 | ₩51,817 | ₩51,903 | -0.68% | 4천 |
|---|
| 2026.04.29 | ₩52,058 | ₩52,058 | ₩52,042 | ₩52,042 | -0.03% | 700 |
|---|
| 2026.04.28 | ₩52,164 | ₩52,398 | ₩52,158 | ₩52,378 | +0.41% | 2.4천 |
|---|
| 2026.04.27 | ₩51,663 | ₩51,884 | ₩51,654 | ₩51,654 | -0.02% | 3.1천 |
|---|
| 2026.04.24 | ₩51,149 | ₩51,364 | ₩51,136 | ₩51,364 | +0.42% | 3천 |
|---|
| 2026.04.23 | ₩50,975 | ₩51,683 | ₩50,975 | ₩51,626 | +1.28% | 3.1천 |
|---|
| 2026.04.22 | ₩51,364 | ₩51,483 | ₩50,922 | ₩50,922 | -0.86% | 2.7천 |
|---|
| 2026.04.21 | ₩51,844 | ₩51,844 | ₩51,202 | ₩51,202 | -1.24% | 6.5천 |
|---|
| 2026.04.20 | ₩51,884 | ₩52,205 | ₩51,657 | ₩51,657 | -0.44% | 6.4천 |
|---|
| 2026.04.17 | ₩52,512 | ₩52,846 | ₩52,266 | ₩52,266 | -0.47% | 2.6천 |
|---|
| 2026.04.16 | ₩52,164 | ₩52,413 | ₩51,964 | ₩52,413 | +0.48% | 2.3천 |
|---|
| 2026.04.15 | ₩52,659 | ₩52,659 | ₩52,205 | ₩52,291 | -0.70% | 2.2천 |
|---|
| 2026.04.14 | ₩52,859 | ₩52,980 | ₩52,619 | ₩52,619 | -0.46% | 3.2천 |
|---|
| 2026.04.13 | ₩52,993 | ₩53,120 | ₩52,833 | ₩53,120 | +0.24% | 4.1천 |
|---|
| 2026.04.10 | ₩53,594 | ₩53,688 | ₩53,221 | ₩53,221 | -0.70% | 1.8천 |
|---|
| 2026.04.09 | ₩53,447 | ₩54,282 | ₩53,447 | ₩54,082 | +1.19% | 2천 |
|---|
| 2026.04.08 | ₩53,449 | ₩53,587 | ₩53,060 | ₩53,322 | -0.24% | 3.3천 |
|---|
| 2026.04.07 | ₩52,953 | ₩53,090 | ₩52,926 | ₩53,090 | +0.26% | 2천 |
|---|
| 2026.04.06 | ₩52,899 | ₩53,060 | ₩52,806 | ₩52,939 | +0.08% | 1.7천 |
|---|
| 2026.04.02 | ₩53,006 | ₩53,314 | ₩53,006 | ₩53,153 | +0.28% | 6.5천 |
|---|
| 2026.04.01 | ₩53,420 | ₩53,541 | ₩53,327 | ₩53,327 | -0.18% | 4.5천 |
|---|
| 2026.03.31 | ₩53,113 | ₩53,340 | ₩53,113 | ₩53,340 | +0.43% | 1.3천 |
|---|
| 2026.03.30 | ₩52,111 | ₩53,139 | ₩52,111 | ₩52,866 | +1.45% | 1.5천 |
|---|
| 2026.03.27 | ₩52,418 | ₩52,766 | ₩52,098 | ₩52,098 | -0.61% | 2천 |
|---|
| 2026.03.26 | ₩53,020 | ₩53,199 | ₩53,020 | ₩53,144 | +0.23% | 1.6천 |
|---|
| 2026.03.25 | ₩54,078 | ₩54,078 | ₩53,153 | ₩53,153 | -1.71% | 2천 |
|---|
| 2026.03.24 | ₩54,075 | ₩54,115 | ₩53,542 | ₩53,542 | -0.99% | 1.9천 |
|---|
| 2026.03.23 | ₩53,912 | ₩53,982 | ₩53,829 | ₩53,829 | -0.15% | 2.2천 |
|---|
| 2026.03.20 | ₩54,236 | ₩54,476 | ₩54,008 | ₩54,142 | -0.17% | 3.8만 |
|---|
| 2026.03.19 | ₩54,342 | ₩54,436 | ₩53,808 | ₩54,115 | -0.42% | 3.5천 |
|---|
| 2026.03.18 | ₩55,117 | ₩55,117 | ₩54,436 | ₩54,436 | -1.24% | 2.3천 |
|---|
| 2026.03.17 | ₩55,812 | ₩56,093 | ₩55,532 | ₩55,612 | -0.36% | 2.1천 |
|---|
| 2026.03.16 | ₩55,719 | ₩56,079 | ₩55,518 | ₩55,719 | 0.00% | 2.3천 |
|---|
| 2026.03.13 | ₩55,973 | ₩55,985 | ₩55,465 | ₩55,465 | -0.91% | 6.8천 |
|---|
| 2026.03.12 | ₩55,558 | ₩55,959 | ₩55,398 | ₩55,705 | +0.26% | 7.6천 |
|---|
| 2026.03.11 | ₩55,879 | ₩55,959 | ₩55,745 | ₩55,946 | +0.12% | 4.2천 |
|---|
| 2026.03.10 | ₩56,240 | ₩56,574 | ₩55,999 | ₩55,999 | -0.43% | 4.6천 |
|---|
| 2026.03.09 | ₩56,347 | ₩56,641 | ₩55,719 | ₩56,440 | +0.17% | 4.8천 |
|---|
| 2026.03.06 | ₩56,975 | ₩57,028 | ₩56,120 | ₩57,028 | +0.09% | 3.3천 |
|---|
| 2026.03.05 | ₩56,186 | ₩57,202 | ₩56,186 | ₩57,202 | +1.81% | 3.6천 |
|---|
| 2026.03.04 | ₩54,945 | ₩55,545 | ₩54,932 | ₩55,398 | +0.82% | 3.8천 |
|---|
| 2026.03.03 | ₩53,788 | ₩54,904 | ₩53,447 | ₩54,495 | +1.31% | 5.8천 |
|---|
| 2026.03.02 | ₩55,052 | ₩55,052 | ₩54,169 | ₩54,409 | -1.17% | 1.1만 |
|---|
| 2026.02.27 | ₩57,750 | ₩58,057 | ₩57,723 | ₩58,057 | +0.53% | 5.3천 |
|---|
| 2026.02.26 | ₩56,788 | ₩57,870 | ₩56,788 | ₩57,683 | +1.58% | 3.3천 |
|---|
| 2026.02.25 | ₩56,707 | ₩56,789 | ₩56,400 | ₩56,547 | -0.28% | 4.2천 |
|---|
| 2026.02.24 | ₩56,414 | ₩56,627 | ₩55,919 | ₩56,627 | +0.38% | 3.7천 |
|---|
| 2026.02.23 | ₩57,255 | ₩57,509 | ₩56,681 | ₩56,681 | -1.00% | 1.1만 |
|---|
| 2026.02.20 | ₩56,707 | ₩57,278 | ₩56,520 | ₩57,202 | +0.87% | 3.8만 |
|---|
| 2026.02.19 | ₩57,456 | ₩57,569 | ₩57,001 | ₩57,108 | -0.60% | 5.2천 |
|---|
| 2026.02.18 | ₩58,084 | ₩58,084 | ₩57,262 | ₩57,376 | -1.22% | 9.9천 |
|---|
| 2026.02.17 | ₩57,843 | ₩58,286 | ₩57,675 | ₩58,017 | +0.30% | 7.5천 |
|---|
| 2026.02.13 | ₩57,830 | ₩58,070 | ₩57,215 | ₩57,469 | -0.62% | 7.4천 |
|---|
| 2026.02.12 | ₩57,883 | ₩58,765 | ₩57,817 | ₩57,817 | -0.12% | 6.8천 |
|---|
| 2026.02.11 | ₩57,897 | ₩58,191 | ₩57,589 | ₩57,883 | -0.02% | 6.2천 |
|---|
| 2026.02.10 | ₩57,730 | ₩57,897 | ₩57,656 | ₩57,897 | +0.29% | 2.5천 |
|---|
| 2026.02.09 | ₩58,518 | ₩58,518 | ₩57,603 | ₩57,603 | -1.56% | 4.7천 |
|---|
| 2026.02.06 | ₩58,538 | ₩59,340 | ₩58,538 | ₩59,166 | +1.07% | 9.4천 |
|---|
| 2026.02.05 | ₩57,970 | ₩58,819 | ₩57,883 | ₩58,645 | +1.16% | 7.6천 |
|---|
| 2026.02.04 | ₩57,780 | ₩59,674 | ₩57,715 | ₩58,605 | +1.43% | 1.5만 |
|---|
| 2026.02.03 | ₩55,866 | ₩57,536 | ₩55,772 | ₩57,229 | +2.44% | 1.1만 |
|---|
| 2026.02.02 | ₩55,251 | ₩56,400 | ₩55,251 | ₩56,396 | +2.07% | 3.9천 |
|---|
| 2026.01.30 | ₩54,823 | ₩55,679 | ₩54,823 | ₩55,679 | +1.56% | 5.8천 |
|---|
| 2026.01.29 | ₩54,717 | ₩55,064 | ₩54,717 | ₩54,997 | +0.51% | 9.4천 |
|---|
| 2026.01.28 | ₩54,503 | ₩54,957 | ₩54,449 | ₩54,623 | +0.22% | 7.3천 |
|---|
| 2026.01.27 | ₩55,719 | ₩55,719 | ₩54,783 | ₩54,783 | -1.68% | 1.3만 |
|---|
| 2026.01.26 | ₩55,144 | ₩56,160 | ₩55,144 | ₩56,066 | +1.67% | 7.6천 |
|---|
| 2026.01.23 | ₩55,986 | ₩55,986 | ₩55,572 | ₩55,705 | -0.50% | 9.1천 |
|---|
| 2026.01.22 | ₩56,173 | ₩56,353 | ₩56,066 | ₩56,353 | +0.32% | 6.8천 |
|---|
| 2026.01.21 | ₩56,634 | ₩56,634 | ₩56,066 | ₩56,427 | -0.37% | 2만 |
|---|
| 2026.01.20 | ₩57,269 | ₩57,269 | ₩56,226 | ₩56,494 | -1.35% | 1만 |
|---|
| 2026.01.16 | ₩57,680 | ₩57,953 | ₩57,509 | ₩57,736 | +0.10% | 1.5만 |
|---|
| 2026.01.15 | ₩57,990 | ₩57,990 | ₩57,496 | ₩57,683 | -0.53% | 1.1만 |
|---|
| 2026.01.14 | ₩58,191 | ₩59,046 | ₩57,870 | ₩57,937 | -0.44% | 9.8천 |
|---|
| 2026.01.13 | ₩58,458 | ₩58,458 | ₩57,897 | ₩58,097 | -0.62% | 1.3만 |
|---|
| 2026.01.12 | ₩58,231 | ₩58,779 | ₩58,164 | ₩58,779 | +0.94% | 7.8천 |
|---|
| 2026.01.09 | ₩58,912 | ₩58,926 | ₩58,498 | ₩58,859 | -0.09% | 7.1천 |
|---|
| 2026.01.08 | ₩58,872 | ₩59,540 | ₩58,832 | ₩59,113 | +0.41% | 9.6천 |
|---|
| 2026.01.07 | ₩58,872 | ₩58,872 | ₩58,124 | ₩58,458 | -0.70% | 9.5천 |
|---|
| 2026.01.06 | ₩58,485 | ₩59,020 | ₩58,485 | ₩58,872 | +0.66% | 7.6천 |
|---|
| 2026.01.05 | ₩58,498 | ₩59,421 | ₩58,498 | ₩58,792 | +0.50% | 9.9천 |
|---|
| 2026.01.02 | ₩59,567 | ₩59,567 | ₩58,351 | ₩58,765 | -1.35% | 1.2만 |
|---|
| 2025.12.31 | ₩59,767 | ₩60,108 | ₩59,634 | ₩59,634 | -0.22% | 1.1만 |
|---|
| 2025.12.30 | ₩59,567 | ₩59,981 | ₩59,567 | ₩59,807 | +0.40% | 1.1만 |
|---|
| 2025.12.29 | ₩59,273 | ₩59,567 | ₩59,026 | ₩59,393 | +0.20% | 1.2만 |
|---|
| 2025.12.26 | ₩59,674 | ₩59,674 | ₩59,086 | ₩59,206 | -0.78% | 1.5만 |
|---|
| 2025.12.24 | ₩59,475 | ₩59,701 | ₩59,448 | ₩59,687 | +0.36% | 6.9천 |
|---|
| 2025.12.23 | ₩59,473 | ₩59,834 | ₩59,353 | ₩59,594 | +0.20% | 6.7천 |
|---|
| 2025.12.22 | ₩59,139 | ₩59,620 | ₩59,046 | ₩59,620 | +0.81% | 1.3만 |
|---|
| 2025.12.19 | ₩60,021 | ₩60,061 | ₩59,032 | ₩59,273 | -1.25% | 3.4만 |
|---|
| 2025.12.18 | ₩60,182 | ₩60,462 | ₩60,182 | ₩60,248 | +0.11% | 5.4천 |
|---|
| 2025.12.17 | ₩59,941 | ₩60,478 | ₩59,848 | ₩60,422 | +0.80% | 6.6천 |
|---|
| 2025.12.16 | ₩60,903 | ₩60,903 | ₩59,741 | ₩59,888 | -1.67% | 6.3천 |
|---|
| 2025.12.15 | ₩60,275 | ₩60,743 | ₩60,075 | ₩60,689 | +0.69% | 1.1만 |
|---|
| 2025.12.12 | ₩59,540 | ₩59,914 | ₩59,246 | ₩59,893 | +0.59% | 1.4만 |
|---|
| 2025.12.11 | ₩59,059 | ₩59,600 | ₩59,007 | ₩59,326 | +0.45% | 8.3천 |
|---|
| 2025.12.10 | ₩58,672 | ₩59,260 | ₩58,632 | ₩58,632 | -0.07% | 4.1천 |
|---|
| 2025.12.09 | ₩59,580 | ₩59,580 | ₩58,752 | ₩58,776 | -1.35% | 7.4천 |
|---|
| 2025.12.08 | ₩60,262 | ₩60,262 | ₩58,765 | ₩59,487 | -1.29% | 1.1만 |
|---|
| 2025.12.05 | ₩60,636 | ₩61,023 | ₩60,462 | ₩61,023 | +0.64% | 4.2천 |
|---|
| 2025.12.04 | ₩61,050 | ₩61,130 | ₩60,409 | ₩60,751 | -0.49% | 4.2천 |
|---|
| 2025.12.03 | ₩61,678 | ₩61,678 | ₩61,031 | ₩61,031 | -1.05% | 3천 |
|---|
| 2025.12.02 | ₩61,438 | ₩61,438 | ₩60,796 | ₩61,277 | -0.26% | 1.4만 |
|---|
| 2025.12.01 | ₩62,058 | ₩62,199 | ₩61,651 | ₩61,651 | -0.65% | 6.9천 |
|---|
| 2025.11.28 | ₩62,600 | ₩62,934 | ₩62,587 | ₩62,667 | +0.11% | 5.8천 |
|---|
| 2025.11.26 | ₩62,106 | ₩62,356 | ₩62,020 | ₩62,279 | +0.28% | 6천 |
|---|
| 2025.11.25 | ₩61,772 | ₩62,259 | ₩61,623 | ₩61,919 | +0.24% | 1.7만 |
|---|
| 2025.11.24 | ₩60,810 | ₩61,705 | ₩60,315 | ₩61,705 | +1.47% | 9.1천 |
|---|
| 2025.11.21 | ₩61,344 | ₩61,932 | ₩61,197 | ₩61,197 | -0.24% | 30.8만 |
|---|
| 2025.11.20 | ₩61,250 | ₩61,825 | ₩61,023 | ₩61,023 | -0.37% | 3.8만 |
|---|
| 2025.11.19 | ₩61,264 | ₩61,264 | ₩60,275 | ₩61,037 | -0.37% | 7.3천 |
|---|
| 2025.11.18 | ₩61,277 | ₩61,770 | ₩61,090 | ₩61,491 | +0.35% | 1.9만 |
|---|
| 2025.11.17 | ₩62,426 | ₩62,587 | ₩61,438 | ₩61,438 | -1.58% | 1.3만 |
|---|
| 2025.11.14 | ₩63,281 | ₩63,388 | ₩62,132 | ₩62,547 | -1.16% | 2.3만 |
|---|
| 2025.11.13 | ₩61,772 | ₩63,215 | ₩61,772 | ₩63,041 | +2.05% | 2.6만 |
|---|
| 2025.11.12 | ₩60,663 | ₩61,805 | ₩60,663 | ₩61,651 | +1.63% | 1.5만 |
|---|
| 2025.11.11 | ₩60,729 | ₩60,838 | ₩60,369 | ₩60,810 | +0.13% | 2.1만 |
|---|
| 2025.11.10 | ₩61,331 | ₩61,357 | ₩60,689 | ₩60,850 | -0.78% | 2.2만 |
|---|
| 2025.11.07 | ₩60,542 | ₩61,331 | ₩60,542 | ₩61,331 | +1.30% | 2만 |
|---|
| 2025.11.06 | ₩59,713 | ₩60,529 | ₩59,713 | ₩60,435 | +1.21% | 1.3만 |
|---|
| 2025.11.05 | ₩59,908 | ₩60,449 | ₩59,687 | ₩59,914 | +0.01% | 1.8만 |
|---|
| 2025.11.04 | ₩58,618 | ₩59,754 | ₩58,431 | ₩59,647 | +1.76% | 2.3만 |
|---|
| 2025.11.03 | ₩58,338 | ₩58,338 | ₩57,563 | ₩57,910 | -0.73% | 3.1만 |
|---|
| 2025.10.31 | ₩58,124 | ₩58,525 | ₩58,124 | ₩58,485 | +0.62% | 1.4만 |
|---|
| 2025.10.30 | ₩58,245 | ₩58,872 | ₩58,245 | ₩58,618 | +0.64% | 1.1만 |
|---|
| 2025.10.29 | ₩58,431 | ₩58,431 | ₩57,883 | ₩58,164 | -0.46% | 2.8만 |
|---|
| 2025.10.28 | ₩59,594 | ₩59,606 | ₩58,952 | ₩58,952 | -1.08% | 1.8만 |
|---|
| 2025.10.27 | ₩60,582 | ₩60,582 | ₩59,473 | ₩59,901 | -1.12% | 4.1만 |
|---|
| 2025.10.24 | ₩60,542 | ₩60,970 | ₩60,489 | ₩60,729 | +0.31% | 2.5만 |
|---|
| 2025.10.23 | ₩60,796 | ₩60,810 | ₩60,382 | ₩60,609 | -0.31% | 2.5만 |
|---|
| 2025.10.22 | ₩60,757 | ₩60,916 | ₩60,476 | ₩60,836 | +0.13% | 1.7만 |
|---|
| 2025.10.21 | ₩61,063 | ₩61,397 | ₩60,796 | ₩60,796 | -0.44% | 1.6만 |
|---|
| 2025.10.20 | ₩60,796 | ₩61,264 | ₩60,689 | ₩61,264 | +0.77% | 2.4만 |
|---|
| 2025.10.17 | ₩60,810 | ₩61,397 | ₩60,810 | ₩61,144 | +0.55% | 4.5만 |
|---|
| 2025.10.16 | ₩61,130 | ₩61,130 | ₩60,582 | ₩60,743 | -0.63% | 1.1만 |
|---|
| 2025.10.15 | ₩61,464 | ₩61,865 | ₩61,094 | ₩61,865 | +0.65% | 1.4만 |
|---|
| 2025.10.14 | ₩61,003 | ₩61,900 | ₩60,943 | ₩61,865 | +1.41% | 1.8만 |
|---|
| 2025.10.13 | ₩61,237 | ₩61,732 | ₩61,037 | ₩61,585 | +0.57% | 3.1만 |
|---|
| 2025.10.10 | ₩61,985 | ₩62,106 | ₩61,238 | ₩61,250 | -1.19% | 2.6만 |
|---|